Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.50 | 32.65 | 32.37 | 32.52 | 1,879,380 | +0.12(+0.38%) |
May 28, 2015 | 32.39 | 32.53 | 32.18 | 32.39 | 1,270,036 | +0.03(+0.10%) |
May 27, 2015 | 31.24 | 32.47 | 31.23 | 32.36 | 1,363,679 | +1.22(+3.93%) |
May 26, 2015 | 31.33 | 31.36 | 31.00 | 31.14 | 813,853 | -0.24(-0.77%) |
May 22, 2015 | 31.28 | 31.38 | 31.38 | 31.38 | 425,834 | +0.06(+0.21%) |
May 21, 2015 | 31.13 | 31.36 | 31.00 | 31.32 | 476,900 | +0.16(+0.51%) |
May 20, 2015 | 31.13 | 31.38 | 31.02 | 31.16 | 889,586 | +0.07(+0.22%) |
May 19, 2015 | 31.28 | 31.43 | 30.98 | 31.09 | 473,648 | -0.11(-0.36%) |
May 18, 2015 | 30.94 | 31.22 | 30.86 | 31.20 | 648,101 | +0.30(+0.98%) |
May 15, 2015 | 30.91 | 31.02 | 30.77 | 30.90 | 392,889 | +0.05(+0.17%) |
May 14, 2015 | 30.70 | 30.96 | 30.59 | 30.85 | 907,881 | +0.36(+1.19%) |
May 13, 2015 | 30.46 | 30.71 | 30.40 | 30.49 | 408,104 | +0.19(+0.62%) |
May 12, 2015 | 30.44 | 30.48 | 30.16 | 30.30 | 1,032,060 | -0.28(-0.90%) |
May 11, 2015 | 30.56 | 30.69 | 30.45 | 30.58 | 512,822 | +0.02(+0.06%) |
May 08, 2015 | 30.50 | 30.69 | 30.47 | 30.56 | 680,629 | +0.30(+1.00%) |
May 07, 2015 | 30.04 | 30.30 | 30.04 | 30.25 | 962,012 | +0.33(+1.10%) |
May 06, 2015 | 30.07 | 30.21 | 29.71 | 29.93 | 1,447,904 | -0.04(-0.12%) |
May 05, 2015 | 30.41 | 30.49 | 29.93 | 29.96 | 775,049 | -0.67(-2.17%) |
May 04, 2015 | 30.76 | 30.82 | 30.55 | 30.63 | 686,245 | -0.06(-0.20%) |
May 01, 2015 | 30.14 | 30.76 | 30.13 | 30.69 | 1,578,797 | +0.83(+2.78%) |
Apr 30, 2015 | 30.06 | 30.18 | 29.67 | 29.86 | 2,407,999 | -0.26(-0.87%) |
Apr 29, 2015 | 30.06 | 30.21 | 29.81 | 30.12 | 812,703 | -0.17(-0.55%) |
Apr 28, 2015 | 30.27 | 30.35 | 29.87 | 30.29 | 1,245,988 | +0.03(+0.10%) |
Apr 27, 2015 | 30.22 | 30.57 | 30.18 | 30.26 | 616,555 | +0.08(+0.26%) |
Apr 24, 2015 | 30.63 | 30.65 | 29.99 | 30.18 | 653,441 | -0.51(-1.65%) |
Apr 23, 2015 | 30.61 | 30.79 | 30.45 | 30.69 | 610,298 | -0.48(-1.55%) |
Apr 22, 2015 | 30.92 | 31.17 | 30.68 | 31.17 | 467,031 | +0.43(+1.41%) |
Apr 21, 2015 | 30.52 | 30.95 | 30.63 | 30.73 | 470,901 | +0.21(+0.69%) |
Apr 20, 2015 | 30.42 | 30.65 | 30.42 | 30.52 | 412,596 | +0.26(+0.85%) |
Apr 17, 2015 | 30.46 | 30.46 | 30.12 | 30.27 | 515,663 | -0.44(-1.43%) |
Apr 16, 2015 | 30.54 | 30.75 | 30.54 | 30.71 | 542,055 | -0.13(-0.43%) |
Apr 15, 2015 | 30.56 | 30.93 | 30.52 | 30.84 | 460,274 | +0.51(+1.67%) |
Apr 14, 2015 | 30.65 | 30.65 | 30.24 | 30.33 | 688,126 | -0.31(-1.02%) |
Apr 13, 2015 | 30.87 | 30.98 | 30.60 | 30.64 | 452,366 | -0.18(-0.59%) |
Apr 10, 2015 | 30.72 | 30.83 | 30.68 | 30.83 | 274,445 | +0.12(+0.40%) |
Apr 09, 2015 | 30.16 | 30.74 | 30.16 | 30.70 | 619,184 | +0.40(+1.31%) |
Apr 08, 2015 | 30.07 | 30.41 | 30.05 | 30.31 | 907,878 | +0.18(+0.59%) |
Apr 07, 2015 | 30.12 | 30.39 | 30.07 | 30.13 | 1,081,274 | +0.01(+0.04%) |
Apr 06, 2015 | 29.70 | 30.18 | 29.54 | 30.12 | 1,099,022 | +0.13(+0.44%) |
Apr 02, 2015 | 30.17 | 29.98 | 29.98 | 29.98 | 667,036 | -0.07(-0.22%) |
Apr 01, 2015 | 30.16 | 30.18 | 29.82 | 30.05 | 647,920 | -0.20(-0.65%) |
Mar 31, 2015 | 30.46 | 30.52 | 30.20 | 30.25 | 423,773 | -0.34(-1.13%) |
Mar 30, 2015 | 30.40 | 30.67 | 30.23 | 30.59 | 1,321,255 | +0.39(+1.28%) |
Mar 27, 2015 | 29.39 | 30.32 | 29.32 | 30.21 | 1,207,613 | +0.83(+2.84%) |
Mar 26, 2015 | 29.09 | 29.56 | 28.72 | 29.37 | 1,471,838 | -0.41(-1.37%) |
Mar 25, 2015 | 31.21 | 31.25 | 29.75 | 29.78 | 1,201,101 | -1.51(-4.82%) |
Mar 24, 2015 | 31.58 | 31.58 | 31.27 | 31.29 | 601,622 | -0.27(-0.86%) |
Mar 23, 2015 | 31.83 | 31.87 | 31.55 | 31.56 | 416,076 | -0.26(-0.83%) |
Mar 20, 2015 | 31.61 | 31.92 | 31.57 | 31.82 | 479,563 | +0.44(+1.41%) |
Mar 19, 2015 | 31.28 | 31.46 | 31.23 | 31.38 | 293,629 | +0.07(+0.23%) |
Mar 18, 2015 | 31.07 | 31.46 | 30.67 | 31.31 | 483,645 | +0.23(+0.74%) |
Mar 17, 2015 | 31.08 | 31.13 | 30.90 | 31.08 | 456,016 | -0.23(-0.73%) |
Mar 16, 2015 | 31.00 | 31.31 | 30.96 | 31.30 | 681,905 | +0.47(+1.52%) |
Mar 13, 2015 | 30.70 | 30.89 | 30.50 | 30.84 | 559,137 | +0.21(+0.67%) |
Mar 12, 2015 | 30.32 | 30.64 | 30.30 | 30.63 | 1,216,662 | -0.01(-0.03%) |
Mar 11, 2015 | 30.73 | 30.95 | 30.63 | 30.64 | 369,205 | +0.07(+0.22%) |
Mar 10, 2015 | 30.94 | 31.02 | 30.57 | 30.57 | 1,193,117 | -0.58(-1.85%) |
Mar 09, 2015 | 31.02 | 31.22 | 30.99 | 31.15 | 539,289 | +0.10(+0.31%) |
Mar 06, 2015 | 31.27 | 31.32 | 30.96 | 31.05 | 666,518 | -0.32(-1.03%) |
Mar 05, 2015 | 31.47 | 31.56 | 31.24 | 31.38 | 760,521 | +0.02(+0.06%) |
Mar 04, 2015 | 31.31 | 31.37 | 31.00 | 31.36 | 590,848 | -0.04(-0.13%) |
Mar 03, 2015 | 31.88 | 31.88 | 31.36 | 31.40 | 1,236,330 | -0.59(-1.85%) |